20,810€
-2,39%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,38 | 21,46 | 20,81 | 20,82 | -2,35% | - |
| 20.10.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -0,47% | - |
| 19.10.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -0,28% | - |
| 16.10.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 0,37% | - |
| 15.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,19% | - |
| 14.10.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 0,37% | - |
| 13.10.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 0,66% | - |
| 12.10.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -0,47% | - |
| 09.10.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 1,91% | - |
| 08.10.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,57% | - |
| 07.10.2026 | 21,28 | 21,28 | 21,04 | 21,04 | -0,75% | 1.000,00 |
| 06.10.2026 | 21,56 | 21,60 | 21,20 | 21,20 | -0,47% | - |
| 05.10.2026 | 21,40 | 21,40 | 21,30 | 21,30 | 0,47% | - |
| 02.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | - |
| 01.10.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,19% | - |
| 30.09.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 0,18% | - |
| 29.09.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -0,18% | - |
| 28.09.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 1,59% | - |
| 25.09.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 0,75% | - |
| 24.09.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -1,02% | - |
| 23.09.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -0,09% | - |
| 22.09.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,22% | - |
| 21.09.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -0,75% | - |
| 18.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,66% | - |
| 17.09.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 0,38% | - |
| 16.09.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 1,53% | - |
| 15.09.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -0,95% | - |
| 14.09.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 0,96% | - |
| 11.09.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -0,95% | - |
| 10.09.2026 | 21,14 | 21,14 | 21,06 | 21,06 | -0,09% | - |
| 09.09.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -0,38% | - |
| 08.09.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -0,28% | - |
| 07.09.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 0,38% | - |
| 04.09.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 0,38% | - |
| 03.09.2026 | 20,82 | 21,06 | 20,82 | 21,06 | 1,25% | - |
| 02.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,52% | - |
| 01.09.2026 | 21,20 | 21,20 | 21,12 | 21,12 | 0,00% | - |
| 31.08.2026 | 20,86 | 21,12 | 20,86 | 21,12 | 0,28% | 20,00 |
| 28.08.2026 | 21,23 | 21,23 | 20,99 | 21,06 | 0,10% | - |
| 27.08.2026 | 20,94 | 21,15 | 20,77 | 21,04 | 0,77% | - |
| 26.08.2026 | 20,88 | 20,99 | 20,81 | 20,88 | 0,14% | - |
| 25.08.2026 | 20,77 | 20,89 | 20,68 | 20,85 | 1,21% | - |
| 24.08.2026 | 20,97 | 20,97 | 20,59 | 20,60 | -2,42% | - |
| 21.08.2026 | 20,86 | 21,12 | 20,85 | 21,11 | 1,39% | - |
| 20.08.2026 | 20,80 | 20,84 | 20,66 | 20,82 | -0,05% | - |
| 19.08.2026 | 21,10 | 21,11 | 20,76 | 20,83 | -1,00% | - |
| 18.08.2026 | 21,14 | 21,22 | 20,93 | 21,04 | -1,22% | - |
| 17.08.2026 | 21,31 | 21,37 | 21,13 | 21,30 | 0,24% | - |
| 14.08.2026 | 21,20 | 21,30 | 21,14 | 21,25 | 0,62% | - |
| 13.08.2026 | 21,21 | 21,43 | 21,11 | 21,12 | -0,09% | - |
| 12.08.2026 | 21,19 | 21,20 | 20,99 | 21,14 | -0,38% | - |
| 11.08.2026 | 21,19 | 21,31 | 21,10 | 21,22 | -0,28% | - |
| 10.08.2026 | 21,44 | 21,44 | 21,11 | 21,28 | -0,84% | - |
| 07.08.2026 | 21,59 | 21,70 | 21,39 | 21,46 | -0,69% | - |
| 06.08.2026 | 21,49 | 21,73 | 21,41 | 21,61 | 1,08% | - |
| 05.08.2026 | 21,55 | 21,55 | 21,15 | 21,38 | -0,14% | - |
| 04.08.2026 | 21,19 | 21,46 | 21,19 | 21,41 | 1,23% | - |
| 03.08.2026 | 21,40 | 21,40 | 21,08 | 21,15 | -0,47% | - |
| 31.07.2026 | 21,15 | 21,33 | 21,06 | 21,25 | 1,19% | - |
| 30.07.2026 | 20,66 | 21,11 | 20,59 | 21,00 | 1,50% | - |
| 29.07.2026 | 20,85 | 20,91 | 20,65 | 20,69 | -0,58% | - |
| 28.07.2026 | 20,98 | 20,98 | 20,75 | 20,81 | -0,81% | - |
| 27.07.2026 | 21,05 | 21,09 | 20,95 | 20,98 | 2,04% | - |
| 24.07.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,58% | - |
| 23.07.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 0,29% | - |
| 22.07.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 1,78% | - |
| 21.07.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,59% | - |
| 20.07.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,49% | - |
| 17.07.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -0,68% | - |
| 16.07.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 0,10% | - |
| 15.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,00% | - |
| 14.07.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -1,41% | - |
| 13.07.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -0,28% | - |
| 10.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,66% | - |
| 09.07.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 0,28% | - |
| 08.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -2,58% | - |
| 07.07.2026 | 21,74 | 21,74 | 21,74 | 21,74 | 1,68% | - |
| 06.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,09% | - |
| 03.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,52% | - |
| 02.07.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,38% | - |
| 01.07.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 30.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,25% | - |
| 29.06.2026 | 21,16 | 21,16 | 20,84 | 20,84 | -0,95% | - |
| 26.06.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,10% | - |
| 25.06.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -0,47% | - |
| 24.06.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -0,66% | - |
| 23.06.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 0,47% | - |
| 22.06.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 0,38% | - |
| 19.06.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -2,04% | - |
| 18.06.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,70% | - |
| 17.06.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -0,66% | - |
| 16.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,37% | - |
| 15.06.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 1,71% | - |
| 12.06.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 3,04% | - |
| 11.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,20% | - |
| 10.06.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,58% | - |
| 09.06.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 1,28% | - |
| 08.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 05.06.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,37% | - |
| 04.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,78% | - |